Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 815.00 | 820.00 | 780.00 | 805.00 | 798.40 | 27,079,400 |
| 2026-05-04 | 825.00 | 845.00 | 770.00 | 805.00 | 798.40 | 25,355,800 |
| 2026-05-01 | 810.00 | 810.00 | 810.00 | 810.00 | 803.36 | 0 |
| 2026-04-30 | 865.00 | 865.00 | 770.00 | 810.00 | 803.36 | 18,211,700 |
| 2026-04-29 | 895.00 | 895.00 | 830.00 | 855.00 | 847.99 | 13,373,300 |
| 2026-04-28 | 895.00 | 905.00 | 870.00 | 885.00 | 877.75 | 21,461,400 |
| 2026-04-27 | 915.00 | 935.00 | 865.00 | 885.00 | 877.75 | 22,831,300 |
| 2026-04-24 | 1,015.00 | 1,060.00 | 915.00 | 920.00 | 912.46 | 27,450,000 |
| 2026-04-23 | 1,025.00 | 1,030.00 | 955.00 | 1,010.00 | 1,001.72 | 24,914,300 |
| 2026-04-22 | 935.00 | 1,035.00 | 930.00 | 1,025.00 | 1,016.60 | 32,649,500 |
| 2026-04-21 | 910.00 | 945.00 | 885.00 | 935.00 | 927.34 | 27,267,300 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 5.0000 IDR |
| 2025-11-07 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.